Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abco Energy Inc
(OP:
ABCE
)
0.0001
UNCHANGED
Last Price
Updated: 9:48 AM EDT, Mar 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.0018
0.0022
0.0018
0.0020
892,104
-0.00(-4.76%)
May 30, 2018
0.0021
0.0022
0.0021
0.0021
655,555
+0.00(+0.00%)
May 29, 2018
0.0021
0.0022
0.0018
0.0021
5,728,477
-0.00(-16.00%)
May 25, 2018
0.0025
0.0025
0.0025
0
+0.00(+13.64%)
May 24, 2018
0.0023
0.0025
0.0022
0.0022
780,394
-0.00(-12.00%)
May 23, 2018
0.0026
0.0027
0.0022
0.0025
1,499,777
-0.00(-10.71%)
May 22, 2018
0.0030
0.0031
0.0022
0.0028
6,876,925
-0.00(-3.45%)
May 21, 2018
0.0022
0.0029
0.0021
0.0029
3,531,833
+0.00(+0.00%)
May 18, 2018
0.0023
0.0029
0.0023
0.0029
5,624,247
+0.00(+26.09%)
May 17, 2018
0.0022
0.0026
0.0019
0.0023
7,039,330
+0.00(+15.00%)
May 16, 2018
0.0021
0.0023
0.0018
0.0020
4,241,000
-0.00(-4.76%)
May 15, 2018
0.0024
0.0025
0.0020
0.0021
4,282,738
-0.00(-16.00%)
May 14, 2018
0.0028
0.0028
0.0021
0.0025
9,018,595
-0.00(-5.30%)
May 11, 2018
0.0026
0.0029
0.0023
0.0026
3,997,449
+0.00(+1.54%)
May 10, 2018
0.0028
0.0030
0.0023
0.0026
7,920,307
-0.00(-13.33%)
May 09, 2018
0.0034
0.0038
0.0026
0.0030
10,636,927
-0.00(-11.76%)
May 08, 2018
0.0041
0.0042
0.0025
0.0034
13,512,823
-0.00(-15.00%)
May 07, 2018
0.0029
0.0042
0.0029
0.0040
30,546,096
+0.00(+25.00%)
May 04, 2018
0.0028
0.0034
0.0026
0.0032
28,732,172
+0.00(+18.52%)
May 03, 2018
0.0020
0.0028
0.0020
0.0027
55,394,944
+0.00(+42.11%)
May 02, 2018
0.0020
0.0020
0.0016
0.0019
21,252,162
+0.00(+11.76%)
May 01, 2018
0.0015
0.0020
0.0015
0.0017
12,195,641
+0.00(+6.25%)
Apr 30, 2018
0.0016
0.0017
0.0013
0.0016
15,188,151
+0.00(+0.00%)
Apr 27, 2018
0.0018
0.0019
0.0015
0.0016
6,548,269
-0.00(-5.88%)
Apr 26, 2018
0.0016
0.0018
0.0013
0.0017
36,826,792
+0.00(+6.25%)
Apr 25, 2018
0.0016
0.0019
0.0016
0.0016
1,530,850
-0.00(-15.79%)
Apr 24, 2018
0.0020
0.0020
0.0016
0.0019
16,398,524
-0.00(-5.00%)
Apr 23, 2018
0.0017
0.0022
0.0017
0.0020
12,239,398
+0.00(+5.26%)
Apr 20, 2018
0.0026
0.0026
0.0016
0.0019
30,737,684
-0.00(-17.39%)
Apr 19, 2018
0.0032
0.0032
0.0021
0.0023
20,107,264
-0.00(-23.33%)
Apr 18, 2018
0.0047
0.0047
0.0027
0.0030
18,488,228
-0.00(-28.57%)
Apr 17, 2018
0.0036
0.0042
0.0036
0.0042
170,500
+0.00(+0.00%)
Apr 16, 2018
0.0039
0.0044
0.0035
0.0042
628,114
-0.00(-0.94%)
Apr 13, 2018
0.0050
0.0050
0.0039
0.0042
682,000
-0.00(-3.64%)
Apr 12, 2018
0.0045
0.0050
0.0033
0.0044
2,546,545
-0.00(-18.52%)
Apr 11, 2018
0.0062
0.0066
0.0049
0.0054
2,647,775
-0.00(-12.76%)
Apr 10, 2018
0.0046
0.0063
0.0039
0.0062
9,770,128
+0.00(+34.57%)
Apr 09, 2018
0.0039
0.0046
0.0035
0.0046
3,890,252
+0.00(+17.95%)
Apr 06, 2018
0.0033
0.0039
0.0031
0.0039
400,150
+0.00(+0.00%)
Apr 05, 2018
0.0038
0.0039
0.0033
0.0039
864,000
+0.00(+2.63%)
Apr 04, 2018
0.0038
0.0038
0.0033
0.0038
394,000
+0.00(+2.70%)
Apr 03, 2018
0.0037
0.0038
0.0030
0.0037
1,714,615
+0.00(+5.71%)
Apr 02, 2018
0.0038
0.0038
0.0032
0.0035
505,823
+0.00(+2.94%)
Mar 29, 2018
0.0034
0.0034
0.0034
0
-0.00(-2.86%)
Mar 28, 2018
0.0030
0.0036
0.0030
0.0035
492,617
-0.00(-5.66%)
Mar 27, 2018
0.0035
0.0038
0.0030
0.0037
1,358,262
-0.00(-4.87%)
Mar 26, 2018
0.0039
0.0039
0.0033
0.0039
237,600
+0.00(+0.00%)
Mar 23, 2018
0.0040
0.0040
0.0033
0.0039
200,000
-0.00(-2.50%)
Mar 22, 2018
0.0038
0.0040
0.0033
0.0040
418,266
+0.00(+8.11%)
Mar 21, 2018
0.0041
0.0042
0.0032
0.0037
277,750
+0.00(+12.12%)
Mar 20, 2018
0.0032
0.0046
0.0032
0.0033
276,094
+0.00(+0.00%)
Mar 19, 2018
0.0046
0.0046
0.0032
0.0033
1,110,604
-0.00(-13.16%)
Mar 16, 2018
0.0045
0.0045
0.0033
0.0038
734,509
-0.00(-19.15%)
Mar 15, 2018
0.0045
0.0047
0.0033
0.0047
386,668
+0.00(+4.44%)
Mar 14, 2018
0.0046
0.0057
0.0045
0.0045
10,160,640
-0.00(-2.17%)
Mar 13, 2018
0.0033
0.0046
0.0030
0.0046
2,253,780
+0.00(+35.29%)
Mar 12, 2018
0.0035
0.0038
0.0028
0.0034
307,928
-0.00(-2.86%)
Mar 09, 2018
0.0030
0.0035
0.0030
0.0035
664,000
+0.00(+12.90%)
Mar 08, 2018
0.0034
0.0039
0.0031
0.0031
1,105,000
-0.00(-8.82%)
Mar 07, 2018
0.0034
0.0034
0.0030
0.0034
129,075
+0.00(+0.00%)
Mar 06, 2018
0.0040
0.0040
0.0026
0.0034
1,267,205
+0.00(+3.98%)
Mar 05, 2018
0.0042
0.0042
0.0032
0.0033
180,000
-0.00(-22.14%)
Mar 02, 2018
0.0040
0.0042
0.0034
0.0042
620,344
+0.00(+10.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.